| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΕΛΤΡΑΚ Α.Ε. (ΕΛΤΚ)
3,3000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 02/4/2009 | 1,8200 | -6,19% | 1,9400 | 1,9400 | 1,7700 | 754 | ,00 |
| 01/4/2009 | 1,9400 | 9,60% | 1,7100 | 1,9400 | 1,7100 | 2.116 | ,00 |
| 31/3/2009 | 1,7700 | -1,12% | 1,8000 | 1,8000 | 1,7700 | 935 | ,00 |
| 30/3/2009 | 1,7900 | 6,55% | 1,6800 | 1,7900 | 1,5800 | 958 | ,00 |
| 27/3/2009 | 1,6800 | -2,89% | 1,7300 | 1,7300 | 1,6700 | 1.689 | ,00 |
| 26/3/2009 | 1,7300 | -0,57% | 1,7400 | 1,7400 | 1,6300 | 2.036 | ,00 |
| 24/3/2009 | 1,7400 | 0,00% | 1,7500 | 1,7700 | 1,7300 | 1.427 | ,00 |
| 23/3/2009 | 1,7400 | -1,14% | 1,7300 | 1,7400 | 1,7300 | 1.542 | ,00 |
| 20/3/2009 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 754 | ,00 |
| 19/3/2009 | 1,7600 | -0,56% | 1,5900 | 1,7900 | 1,5900 | 1.258 | ,00 |
| 18/3/2009 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | 587 | ,00 |
| 17/3/2009 | 1,7700 | -0,56% | 1,7800 | 1,7800 | 1,7700 | 766 | ,00 |
| 16/3/2009 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 754 | ,00 |
| 13/3/2009 | 1,7800 | 9,20% | 1,5200 | 1,7800 | 1,5200 | 1.185 | ,00 |
| 12/3/2009 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 11/3/2009 | 1,6300 | -2,40% | 1,6700 | 1,6700 | 1,5200 | 3.186 | ,00 |
| 10/3/2009 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 1.425 | ,00 |
| 09/3/2009 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 683 | ,00 |
| 06/3/2009 | 1,6700 | -3,47% | 1,6700 | 1,6700 | 1,6700 | 3.114 | ,00 |
| 05/3/2009 | 1,7300 | -1,14% | 1,7500 | 1,7500 | 1,6700 | 695 | ,00 |
| 04/3/2009 | 1,7500 | -1,69% | 1,7500 | 1,7500 | 1,7500 | 659 | ,00 |
| 03/3/2009 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 659 | ,00 |
| 27/2/2009 | 1,7800 | 0,00% | 1,7500 | 1,7800 | 1,7000 | 4.994 | ,00 |
| 26/2/2009 | 1,7800 | -0,56% | 1,7900 | 1,8300 | 1,6800 | 11.712 | ,00 |
| 25/2/2009 | 1,7900 | -4,28% | 1,8700 | 1,9200 | 1,7200 | 18.499 | ,00 |
| 24/2/2009 | 1,8700 | -2,60% | 1,9200 | 1,9200 | 1,8300 | 1.318 | ,00 |
| 23/2/2009 | 1,9200 | -3,52% | 1,8900 | 1,9200 | 1,8900 | 899 | ,00 |
| 20/2/2009 | 1,9900 | -2,93% | 1,8500 | 2,0000 | 1,8500 | 10.180 | ,00 |
| 19/2/2009 | 2,0500 | -1,44% | 2,0000 | 2,0500 | 1,8900 | 814 | ,00 |
| 18/2/2009 | 2,0800 | -0,48% | 2,0800 | 2,0800 | 2,0800 | 229 | ,00 |
| 17/2/2009 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | 240 | ,00 |
| 16/2/2009 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | 283 | ,00 |
| 13/2/2009 | 2,0900 | -1,42% | 2,1200 | 2,1200 | 2,0900 | 241 | ,00 |
| 12/2/2009 | 2,1200 | -1,40% | 2,1200 | 2,1200 | 2,1200 | 240 | ,00 |
| 11/2/2009 | 2,1500 | -0,46% | 2,1500 | 2,1500 | 2,1500 | 240 | ,00 |
| 10/2/2009 | 2,1600 | -0,46% | 2,1600 | 2,1600 | 2,1600 | 240 | ,00 |
| 09/2/2009 | 2,1700 | 0,00% | 2,0400 | 2,1700 | 2,0400 | 599 | ,00 |
| 06/2/2009 | 2,1700 | -0,46% | 2,1700 | 2,1700 | 2,1700 | 1.279 | ,00 |
| 05/2/2009 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 240 | ,00 |
| 04/2/2009 | 2,1800 | 1,40% | 2,1500 | 2,2000 | 2,1500 | 862 | ,00 |
| 03/2/2009 | 2,1500 | -0,46% | 2,1600 | 2,1600 | 2,0100 | 419 | ,00 |
| 02/2/2009 | 2,1600 | -1,82% | 2,1700 | 2,1700 | 2,1600 | 265 | ,00 |
| 30/1/2009 | 2,2000 | 2,33% | 2,1500 | 2,2000 | 2,1500 | 899 | ,00 |
| 29/1/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | 323 | ,00 |
| 28/1/2009 | 2,1500 | -4,02% | 2,2400 | 2,2400 | 2,0200 | 5.474 | ,00 |
| 27/1/2009 | 2,2400 | 7,18% | 2,0900 | 2,2400 | 1,9800 | 954 | ,00 |
| 26/1/2009 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | 323 | ,00 |
| 23/1/2009 | 2,0900 | 1,46% | 2,0900 | 2,0900 | 2,0900 | 365 | ,00 |
| 22/1/2009 | 2,0600 | -5,07% | 2,1700 | 2,1700 | 1,9900 | 3.497 | ,00 |
| 21/1/2009 | 2,1700 | 1,40% | 2,1400 | 2,2200 | 2,1400 | 575 | ,00 |
| 20/1/2009 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1200 | 935 | ,00 |
| 19/1/2009 | 2,1400 | -2,28% | 2,1500 | 2,1500 | 2,0700 | 1.222 | ,00 |
| 16/1/2009 | 2,1900 | 1,86% | 2,1500 | 2,1900 | 2,1500 | 341 | ,00 |
| 15/1/2009 | 2,1500 | -2,27% | 2,2000 | 2,2000 | 2,1400 | 335 | ,00 |
| 14/1/2009 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 347 | ,00 |
| 13/1/2009 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 359 | ,00 |
| 12/1/2009 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 377 | ,00 |
| 09/1/2009 | 2,2000 | -1,35% | 2,2300 | 2,2300 | 2,2000 | 778 | ,00 |
| 08/1/2009 | 2,2300 | -0,89% | 2,2500 | 2,2500 | 2,2300 | 431 | ,00 |
| 07/1/2009 | 2,2500 | 1,35% | 2,2200 | 2,2500 | 2,2200 | 2.930 | ,00 |
| 05/1/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 419 | ,00 |
| 02/1/2009 | 2,2200 | -1,33% | 2,2500 | 2,2500 | 2,2200 | 467 | ,00 |
| 31/12/2008 | 2,2500 | 3,69% | 2,1900 | 2,2500 | 2,1900 | 5.928 | ,00 |
| 30/12/2008 | 2,1700 | 0,93% | 2,1500 | 2,2000 | 2,1500 | 599 | ,00 |
| 29/12/2008 | 2,1500 | -2,27% | 2,2000 | 2,2000 | 1,9900 | 4.629 | ,00 |
| 24/12/2008 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 23/12/2008 | 2,2000 | 0,00% | 2,1800 | 2,2000 | 2,1800 | 1.653 | ,00 |
| 22/12/2008 | 2,2000 | -2,22% | 2,0600 | 2,2500 | 2,0500 | 3.384 | ,00 |
| 19/12/2008 | 2,2500 | -0,88% | 2,2400 | 2,2500 | 2,1700 | 935 | ,00 |
| 18/12/2008 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | 779 | ,00 |
| 17/12/2008 | 2,2700 | -0,87% | 2,2900 | 2,2900 | 2,1900 | 946 | ,00 |
| 16/12/2008 | 2,2900 | -1,29% | 2,2900 | 2,2900 | 2,2900 | 826 | ,00 |
| 15/12/2008 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | 875 | ,00 |
| 12/12/2008 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | 899 | ,00 |
| 11/12/2008 | 2,3200 | -0,85% | 2,3400 | 2,3400 | 2,2500 | 958 | ,00 |
| 10/12/2008 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,1800 | 1.321 | ,00 |
| 09/12/2008 | 2,3400 | -0,43% | 2,3700 | 2,3700 | 2,3400 | 1.749 | ,00 |
| 08/12/2008 | 2,3500 | 0,43% | 2,3400 | 2,3700 | 2,3400 | 4.342 | ,00 |
| 05/12/2008 | 2,3400 | -1,68% | 2,3800 | 2,3800 | 2,3400 | 958 | ,00 |
| 04/12/2008 | 2,3800 | 7,69% | 2,2100 | 2,3800 | 2,0900 | 4.120 | ,00 |
| 03/12/2008 | 2,2100 | 1,84% | 2,1700 | 2,2100 | 2,1700 | 1.306 | ,00 |
| 02/12/2008 | 2,1700 | -4,41% | 2,2700 | 2,2700 | 2,1700 | 1.318 | ,00 |
| 01/12/2008 | 2,2700 | 3,18% | 2,2000 | 2,4100 | 2,2000 | 1.653 | ,00 |
| 28/11/2008 | 2,2000 | 1,85% | 2,1600 | 2,2000 | 2,1600 | 1.318 | ,00 |
| 27/11/2008 | 2,1600 | 4,35% | 2,0700 | 2,1600 | 2,0700 | 371 | ,00 |
| 26/11/2008 | 2,0700 | -3,27% | 2,0900 | 2,0900 | 1,9800 | 4.587 | ,00 |
| 25/11/2008 | 2,1400 | -3,60% | 2,2500 | 2,2500 | 2,0400 | 3.952 | ,00 |
| 24/11/2008 | 2,2200 | 0,45% | 2,2100 | 2,2800 | 2,2100 | 2.708 | ,00 |
| 21/11/2008 | 2,2100 | 2,31% | 2,2000 | 2,3400 | 2,1600 | 6.761 | ,00 |
| 20/11/2008 | 2,1600 | -8,09% | 2,3400 | 2,3400 | 2,1100 | 21.269 | ,00 |
| 19/11/2008 | 2,3500 | -4,08% | 2,4500 | 2,4500 | 2,3400 | 3.713 | ,00 |
| 18/11/2008 | 2,4500 | -2,00% | 2,5000 | 2,5000 | 2,4200 | 2.455 | ,00 |
| 17/11/2008 | 2,5000 | -1,57% | 2,5100 | 2,5600 | 2,3500 | 4.491 | ,00 |
| 14/11/2008 | 2,5400 | -1,93% | 2,5900 | 2,5900 | 2,4500 | 3.868 | ,00 |
| 13/11/2008 | 2,5900 | 1,97% | 2,5100 | 2,5900 | 2,5100 | 2.779 | ,00 |
| 12/11/2008 | 2,5400 | -1,17% | 2,5700 | 2,5700 | 2,5100 | 2.761 | ,00 |
| 11/11/2008 | 2,5700 | -2,65% | 2,6400 | 2,6400 | 2,4400 | 5.150 | ,00 |
| 10/11/2008 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 2.874 | ,00 |
| 07/11/2008 | 2,6400 | -1,12% | 2,6700 | 2,6700 | 2,6400 | 3.215 | ,00 |
| 06/11/2008 | 2,6700 | -3,26% | 2,6100 | 2,8900 | 2,5100 | 13.222 | ,00 |
| 05/11/2008 | 2,7600 | 4,55% | 2,6400 | 2,8600 | 2,6400 | 7.453 | ,00 |
| 04/11/2008 | 2,6400 | 6,02% | 2,4900 | 2,7200 | 2,4900 | 13.140 | ,00 |
| 03/11/2008 | 2,4900 | 1,63% | 2,4500 | 2,4900 | 2,4500 | 4.910 | ,00 |
| 31/10/2008 | 2,4500 | 2,51% | 2,4000 | 2,5700 | 2,1700 | 17.499 | ,00 |
| 30/10/2008 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3700 | 2.910 | ,00 |
| 29/10/2008 | 2,3900 | 6,22% | 2,4700 | 2,4700 | 2,3400 | 8.743 | ,00 |
| 27/10/2008 | 2,2500 | 9,76% | 1,9900 | 2,2500 | 1,9100 | 11.881 | ,00 |
| 24/10/2008 | 2,0500 | -11,26% | 2,3100 | 2,3100 | 1,8500 | 46.817 | ,00 |
| 23/10/2008 | 2,3100 | -5,71% | 2,4500 | 2,5100 | 2,2100 | 13.246 | ,00 |
| 22/10/2008 | 2,4500 | -4,30% | 2,5600 | 2,5900 | 2,4200 | 15.170 | ,00 |
| 21/10/2008 | 2,5600 | -1,16% | 2,5900 | 2,6200 | 2,5100 | 2.317 | ,00 |
| 20/10/2008 | 2,5900 | 1,17% | 2,5400 | 2,6100 | 2,3900 | 4.874 | ,00 |
| 17/10/2008 | 2,5600 | -3,03% | 2,6400 | 2,6700 | 2,5200 | 31.931 | ,00 |
| 16/10/2008 | 2,6400 | 6,88% | 2,3900 | 2,7100 | 2,3800 | 4.588 | ,00 |
| 15/10/2008 | 2,4700 | -8,86% | 2,7100 | 2,7100 | 2,4500 | 8.145 | ,00 |
| 14/10/2008 | 2,7100 | 6,69% | 2,6700 | 2,7400 | 2,6600 | 8.312 | ,00 |
| 13/10/2008 | 2,5400 | 3,67% | 2,6700 | 2,6700 | 2,5100 | 9.405 | ,00 |
| 10/10/2008 | 2,4500 | -4,67% | 2,3200 | 2,5100 | 2,3200 | 7.246 | ,00 |
| 09/10/2008 | 2,5700 | -0,77% | 2,5900 | 2,6200 | 2,5100 | 5.994 | ,00 |
| 08/10/2008 | 2,5900 | -9,44% | 2,7900 | 2,7900 | 2,5700 | 34.754 | ,00 |
| 07/10/2008 | 2,8600 | -2,05% | 2,9200 | 2,9900 | 2,6600 | 4.635 | ,00 |
| 06/10/2008 | 2,9200 | -6,71% | 3,0900 | 3,0900 | 2,8200 | 8.392 | ,00 |
| 03/10/2008 | 3,1300 | -4,86% | 3,2900 | 3,2900 | 3,0900 | 3.269 | ,00 |
| 02/10/2008 | 3,2900 | 0,00% | 3,2900 | 3,2900 | 3,2900 | 1.204 | ,00 |
| 01/10/2008 | 3,2900 | 2,49% | 3,2100 | 3,3100 | 3,2100 | 1.796 | ,00 |
| 30/9/2008 | 3,2100 | -0,62% | 2,9100 | 3,2300 | 2,9100 | 4.870 | ,00 |
| 29/9/2008 | 3,2300 | -3,29% | 3,2600 | 3,3400 | 3,1100 | 4.421 | ,00 |
| 26/9/2008 | 3,3400 | -0,60% | 3,3600 | 3,3600 | 3,3400 | 1.461 | ,00 |
| 25/9/2008 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | 1.197 | ,00 |
| 24/9/2008 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | 1.102 | ,00 |
| 23/9/2008 | 3,3600 | 0,60% | 3,3400 | 3,4100 | 3,3100 | 2.637 | ,00 |
| 22/9/2008 | 3,3400 | -2,05% | 3,5100 | 3,5100 | 3,1800 | 2.384 | ,00 |
| 19/9/2008 | 3,4100 | 9,65% | 3,1300 | 3,4100 | 3,1100 | 4.132 | ,00 |
| 18/9/2008 | 3,1100 | 0,65% | 3,0900 | 3,1900 | 3,0700 | 4.234 | ,00 |
| 17/9/2008 | 3,0900 | -1,59% | 3,0900 | 3,1100 | 3,0400 | 3.593 | ,00 |
| 16/9/2008 | 3,1400 | -4,27% | 3,2600 | 3,2900 | 3,0700 | 3.344 | ,00 |
| 15/9/2008 | 3,2800 | -6,55% | 3,4300 | 3,4300 | 3,1900 | 3.713 | ,00 |
| 12/9/2008 | 3,5100 | 0,00% | 3,5100 | 3,5300 | 3,4900 | 26.049 | ,00 |
| 11/9/2008 | 3,5100 | 0,00% | 3,5100 | 3,5400 | 3,5100 | 26.596 | ,00 |
| 10/9/2008 | 3,5100 | -1,40% | 3,5600 | 3,5900 | 3,4300 | 8.863 | ,00 |
| 09/9/2008 | 3,5600 | 0,56% | 3,5400 | 3,5600 | 3,5300 | 1.856 | ,00 |
| 08/9/2008 | 3,5400 | -0,56% | 3,5600 | 3,5600 | 3,5400 | 899 | ,00 |
| 05/9/2008 | 3,5600 | -1,93% | 3,5900 | 3,5900 | 3,5600 | 300 | ,00 |
| 04/9/2008 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | 838 | ,00 |
| 03/9/2008 | 3,6300 | -0,27% | 3,5900 | 3,6300 | 3,5400 | 1.505 | ,00 |
| 02/9/2008 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | 1.078 | ,00 |
| 01/9/2008 | 3,6400 | -1,62% | 3,5300 | 3,6900 | 3,5100 | 3.092 | ,00 |
| 29/8/2008 | 3,7000 | -0,54% | 3,6500 | 3,7500 | 3,5400 | 2.215 | ,00 |
| 28/8/2008 | 3,7200 | 1,36% | 3,6700 | 3,7500 | 3,5900 | 2.369 | ,00 |
| 27/8/2008 | 3,6700 | -4,43% | 3,8200 | 3,8200 | 3,6700 | 383 | ,00 |
| 26/8/2008 | 3,8400 | -2,04% | 3,8400 | 3,8400 | 3,8400 | 216 | ,00 |
| 25/8/2008 | 3,9200 | -0,51% | 3,9200 | 3,9200 | 3,9200 | 228 | ,00 |
| 22/8/2008 | 3,9400 | -2,48% | 3,9400 | 3,9400 | 3,9400 | 240 | ,00 |
| 21/8/2008 | 4,0400 | 3,59% | 4,0000 | 4,0400 | 4,0000 | 419 | ,00 |
| 20/8/2008 | 3,9000 | 0,00% | 3,7500 | 4,1400 | 3,7500 | 282 | ,00 |
| 19/8/2008 | 3,9000 | -0,51% | 3,9200 | 3,9200 | 3,9000 | 491 | ,00 |
| 18/8/2008 | 3,9200 | 0,00% | 3,9400 | 3,9400 | 3,9200 | 221 | ,00 |
| 14/8/2008 | 3,9200 | 0,00% | 3,9200 | 3,9200 | 3,9200 | 347 | ,00 |
| 13/8/2008 | 3,9200 | -2,00% | 4,0000 | 4,0000 | 3,7700 | 677 | ,00 |
| 12/8/2008 | 4,0000 | 1,52% | 3,9400 | 4,0700 | 3,7000 | 2.225 | ,00 |
| 11/8/2008 | 3,9400 | 0,51% | 3,6900 | 4,1200 | 3,6900 | 1.503 | ,00 |
| 08/8/2008 | 3,9200 | 0,00% | 3,9200 | 3,9200 | 3,9200 | 539 | ,00 |
| 07/8/2008 | 3,9200 | 0,00% | 3,9200 | 3,9200 | 3,9200 | 802 | ,00 |
| 06/8/2008 | 3,9200 | -1,75% | 3,9900 | 3,9900 | 3,9200 | 838 | ,00 |
| 05/8/2008 | 3,9900 | 0,00% | 3,9900 | 3,9900 | 3,8400 | 1.603 | ,00 |
| 04/8/2008 | 3,9900 | -0,25% | 4,0000 | 4,0000 | 3,9900 | 838 | ,00 |
| 01/8/2008 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 958 | ,00 |
| 31/7/2008 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 1.222 | ,00 |
| 30/7/2008 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 1.737 | ,00 |
| 29/7/2008 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 3,8000 | 1.497 | ,00 |
| 28/7/2008 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 3,9900 | 1.137 | ,00 |
| 25/7/2008 | 4,0000 | -1,72% | 4,0700 | 4,0700 | 4,0000 | 1.161 | ,00 |
| 24/7/2008 | 4,0700 | -0,49% | 4,0900 | 4,1100 | 3,8400 | 1.547 | ,00 |
| 23/7/2008 | 4,0900 | -0,73% | 4,1200 | 4,1200 | 4,0900 | 1.377 | ,00 |
| 22/7/2008 | 4,1200 | -0,96% | 4,1400 | 4,1600 | 3,9400 | 1.330 | ,00 |
| 21/7/2008 | 4,1600 | 2,46% | 4,0400 | 4,1600 | 4,0000 | 802 | ,00 |
| 18/7/2008 | 4,0600 | 2,27% | 3,9900 | 4,0700 | 3,7500 | 2.641 | ,00 |
| 17/7/2008 | 3,9700 | 0,00% | 4,0000 | 4,0000 | 3,9200 | 3.622 | ,00 |
| 16/7/2008 | 3,9700 | -4,11% | 4,1400 | 4,1400 | 3,8000 | 3.838 | ,00 |
| 15/7/2008 | 4,1400 | -0,72% | 4,1700 | 4,1700 | 3,8900 | 4.757 | ,00 |
| 14/7/2008 | 4,1700 | 0,72% | 4,1400 | 4,2100 | 4,1400 | 7.269 | ,00 |
| 11/7/2008 | 4,1400 | 1,22% | 4,0900 | 4,1400 | 4,0000 | 4.128 | ,00 |
| 10/7/2008 | 4,0900 | 2,25% | 4,0000 | 4,0900 | 4,0000 | 2.995 | ,00 |
| 09/7/2008 | 4,0000 | 4,17% | 3,8400 | 4,0400 | 3,8400 | 2.919 | ,00 |
| 08/7/2008 | 3,8400 | 0,00% | 3,8400 | 3,9000 | 3,8400 | 12.874 | ,00 |
| 07/7/2008 | 3,8400 | 0,00% | 3,8400 | 4,0000 | 3,8400 | 8.246 | ,00 |
| 04/7/2008 | 3,8400 | 1,05% | 3,8400 | 3,8400 | 3,8200 | 13.333 | ,00 |
| 03/7/2008 | 3,8000 | -1,04% | 3,8400 | 3,9400 | 3,6300 | 16.547 | ,00 |
| 02/7/2008 | 3,8400 | -2,78% | 3,9500 | 3,9500 | 3,7200 | 1.161 | ,00 |
| 01/7/2008 | 3,9500 | -1,25% | 4,0000 | 4,0000 | 3,6700 | 1.441 | ,00 |
| 30/6/2008 | 4,0000 | 4,17% | 3,8400 | 4,0000 | 3,8400 | 695 | ,00 |
| 27/6/2008 | 3,8400 | -6,11% | 4,0900 | 4,0900 | 3,8400 | 3.090 | ,00 |
| 26/6/2008 | 4,0900 | 0,00% | 4,0900 | 4,0900 | 4,0900 | 599 | ,00 |
| 25/6/2008 | 4,0900 | 0,00% | 4,0900 | 4,0900 | 4,0900 | 719 | ,00 |
| 24/6/2008 | 4,0900 | 1,74% | 4,1700 | 4,1700 | 3,7400 | 2.028 | ,00 |
| 23/6/2008 | 4,0200 | -3,37% | 4,0900 | 4,0900 | 4,0200 | 814 | ,00 |
| 20/6/2008 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1600 | 838 | ,00 |
| 19/6/2008 | 4,1600 | -0,24% | 4,1700 | 4,1700 | 4,1600 | 862 | ,00 |
| 18/6/2008 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1600 | 1.137 | ,00 |
| 17/6/2008 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1600 | 964 | ,00 |
| 13/6/2008 | 4,1700 | -5,01% | 4,1700 | 4,2200 | 4,1700 | 3.378 | ,00 |
| 12/6/2008 | 4,3900 | 2,33% | 4,2100 | 4,3900 | 4,2100 | 640 | ,00 |
| 11/6/2008 | 4,2900 | -3,81% | 4,4600 | 4,4600 | 4,2900 | 4.503 | ,00 |
| 10/6/2008 | 4,4600 | 1,13% | 4,4100 | 4,4900 | 4,4100 | 3.488 | ,00 |
| 09/6/2008 | 4,4100 | -1,34% | 4,4700 | 4,4700 | 4,3900 | 3.114 | ,00 |
| 06/6/2008 | 4,4700 | 2,29% | 4,3700 | 4,4900 | 4,3700 | 5.150 | ,00 |
| 05/6/2008 | 4,3700 | 0,00% | 4,3700 | 4,5100 | 4,3700 | 2.132 | ,00 |
| 04/6/2008 | 4,3700 | 1,16% | 4,3200 | 4,3700 | 4,3200 | 2.971 | ,00 |
| 03/6/2008 | 4,3200 | 1,17% | 4,3200 | 4,3200 | 4,3200 | 2.455 | ,00 |
| 02/6/2008 | 4,2700 | 0,00% | 4,3900 | 4,3900 | 4,2700 | 3.330 | ,00 |
| 30/5/2008 | 4,2700 | -3,39% | 4,4100 | 4,4200 | 4,2600 | 4.709 | ,00 |
| 29/5/2008 | 4,4200 | -0,45% | 4,4400 | 4,4400 | 4,4200 | 2.995 | ,00 |
| 28/5/2008 | 4,4400 | 2,30% | 4,3400 | 4,5900 | 4,3400 | 4.156 | ,00 |
| 27/5/2008 | 4,3400 | -0,46% | 4,3600 | 4,3600 | 4,2400 | 10.389 | ,00 |
| 26/5/2008 | 4,3600 | -0,68% | 4,3900 | 4,3900 | 4,2200 | 5.497 | ,00 |
| 23/5/2008 | 4,3900 | -0,45% | 4,4100 | 4,4100 | 4,2200 | 3.212 | ,00 |
| 22/5/2008 | 4,4100 | -1,12% | 4,3700 | 4,4600 | 4,0600 | 4.519 | ,00 |
| 21/5/2008 | 4,4600 | -1,11% | 4,5100 | 4,5100 | 4,4600 | 3.257 | ,00 |
| 20/5/2008 | 4,5100 | -1,31% | 4,5900 | 4,5900 | 4,4900 | 5.321 | ,00 |
| 19/5/2008 | 4,5700 | 0,22% | 4,6100 | 4,6600 | 4,5600 | 4.620 | ,00 |
| 16/5/2008 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | 2.755 | ,00 |
| 15/5/2008 | 4,5600 | 5,07% | 4,3400 | 4,7800 | 4,3400 | 7.772 | ,00 |
| 14/5/2008 | 4,3400 | -0,46% | 4,3600 | 4,3600 | 4,3100 | 2.453 | ,00 |
| 13/5/2008 | 4,3600 | 0,00% | 4,3400 | 4,3700 | 4,3400 | 3.362 | ,00 |
| 12/5/2008 | 4,3600 | -0,23% | 4,3400 | 4,3600 | 4,3200 | 181.496 | ,00 |
| 09/5/2008 | 4,3700 | 1,86% | 4,2900 | 4,3700 | 4,2900 | 1.677 | ,00 |
| 08/5/2008 | 4,2900 | -0,46% | 4,2400 | 4,3100 | 4,1900 | 2.934 | ,00 |
| 07/5/2008 | 4,3100 | 0,00% | 4,3100 | 4,3600 | 4,3100 | 1.363 | ,00 |
| 06/5/2008 | 4,3100 | 0,00% | 4,3100 | 4,3100 | 4,2600 | 1.437 | ,00 |
| 05/5/2008 | 4,3100 | 1,17% | 4,2600 | 4,3100 | 4,1700 | 4.265 | ,00 |
| 02/5/2008 | 4,2600 | -2,29% | 4,3400 | 4,3700 | 4,2600 | 7.257 | ,00 |
| 30/4/2008 | 4,3600 | -0,68% | 4,3900 | 4,4200 | 4,2600 | 5.186 | ,00 |
| 29/4/2008 | 4,3900 | 0,00% | 4,3900 | 4,4200 | 4,3900 | 2.349 | ,00 |
| 24/4/2008 | 4,3900 | 1,86% | 4,1900 | 4,3900 | 4,1900 | 3.542 | ,00 |
| 23/4/2008 | 4,3100 | -2,93% | 4,4400 | 4,4400 | 4,1900 | 4.384 | ,00 |
| 22/4/2008 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | 2.215 | ,00 |
| 21/4/2008 | 4,4400 | 0,00% | 4,4600 | 4,4600 | 4,4400 | 3.354 | ,00 |
| 18/4/2008 | 4,4400 | 0,68% | 4,4100 | 4,4400 | 4,4100 | 1.971 | ,00 |
| 17/4/2008 | 4,4100 | 0,00% | 4,4100 | 4,4700 | 4,4100 | 3.390 | ,00 |
| 16/4/2008 | 4,4100 | 1,15% | 4,4600 | 4,4600 | 4,3600 | 3.677 | ,00 |
| 15/4/2008 | 4,3600 | 0,00% | 4,3600 | 4,4700 | 4,1200 | 3.094 | ,00 |
| 14/4/2008 | 4,3600 | 0,46% | 4,3400 | 4,3900 | 4,3200 | 3.538 | ,00 |
| 11/4/2008 | 4,3400 | 0,00% | 4,4400 | 4,4400 | 4,3400 | 3.090 | ,00 |
| 10/4/2008 | 4,3400 | 0,46% | 4,3200 | 4,3400 | 4,3100 | 8.169 | ,00 |
| 09/4/2008 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | 15.318 | ,00 |
| 08/4/2008 | 4,3200 | -0,46% | 4,3400 | 4,3400 | 4,2900 | 9.582 | ,00 |
| 07/4/2008 | 4,3400 | -0,69% | 4,3700 | 4,3700 | 4,2400 | 11.649 | ,00 |
| 04/4/2008 | 4,3700 | 2,58% | 4,2600 | 4,3900 | 4,2600 | 8.911 | ,00 |
| 03/4/2008 | 4,2600 | 0,95% | 4,2200 | 4,2900 | 4,2200 | 10.917 | ,00 |
| 02/4/2008 | 4,2200 | 3,18% | 4,0900 | 4,2200 | 4,0900 | 8.935 | ,00 |
| 01/4/2008 | 4,0900 | 5,68% | 4,0000 | 4,1200 | 3,9900 | 11.824 | ,00 |
| 31/3/2008 | 3,8700 | 3,48% | 3,7400 | 3,8700 | 3,6900 | 16.249 | ,00 |
| 28/3/2008 | 3,7400 | 0,54% | 3,7200 | 3,8200 | 3,6500 | 23.419 | ,00 |
| 27/3/2008 | 3,7200 | 3,62% | 3,5900 | 3,8000 | 3,5900 | 8.960 | ,00 |
| 26/3/2008 | 3,5900 | 4,66% | 3,4300 | 3,5900 | 3,4300 | 9.331 | ,00 |
| 20/3/2008 | 3,4300 | -0,29% | 3,4400 | 3,4400 | 3,3400 | 12.702 | ,00 |
| 19/3/2008 | 3,4400 | -4,18% | 3,5900 | 3,5900 | 3,4300 | 12.468 | ,00 |
| 18/3/2008 | 3,5900 | 3,76% | 3,5300 | 3,6400 | 3,5300 | 8.406 | ,00 |
| 17/3/2008 | 3,4600 | 0,87% | 3,3800 | 3,5300 | 3,2800 | 14.768 | ,00 |
| 14/3/2008 | 3,4300 | 1,48% | 3,4300 | 3,4800 | 3,4300 | 7.782 | ,00 |
| 13/3/2008 | 3,3800 | -4,52% | 3,3600 | 3,4300 | 3,2900 | 4.563 | ,00 |
| 12/3/2008 | 3,5400 | -0,56% | 3,5900 | 3,6900 | 3,4800 | 4.843 | ,00 |
| 11/3/2008 | 3,5600 | 6,91% | 3,3400 | 3,5600 | 3,3400 | 5.354 | ,00 |
| 07/3/2008 | 3,3300 | -3,76% | 3,3300 | 3,4900 | 3,1800 | 608.290 | ,00 |
| 06/3/2008 | 3,4600 | 0,87% | 3,3400 | 3,4800 | 3,3100 | 986 | ,00 |
| 03/3/2008 | 3,4300 | -2,28% | 3,4100 | 3,4800 | 3,3400 | 4.910 | ,00 |
| 29/2/2008 | 3,5100 | 0,57% | 3,5400 | 3,5400 | 3,4300 | 4.510 | ,00 |
| 28/2/2008 | 3,4900 | -6,93% | 3,6300 | 3,7200 | 3,4600 | 17.977 | ,00 |
| 27/2/2008 | 3,7500 | -1,32% | 3,7900 | 3,7900 | 3,6900 | 1.629 | ,00 |
| 26/2/2008 | 3,8000 | 4,40% | 3,8200 | 3,8200 | 3,7200 | 1.941 | ,00 |
| 25/2/2008 | 3,6400 | -8,31% | 4,0400 | 4,0400 | 3,6400 | 2.296 | ,00 |
| 22/2/2008 | 3,9700 | -0,50% | 3,7500 | 3,9700 | 3,7500 | 2.178 | ,00 |
| 21/2/2008 | 3,9900 | 1,27% | 3,9400 | 4,0000 | 3,8900 | 9.800 | ,00 |
| 20/2/2008 | 3,9400 | 2,60% | 3,9200 | 4,0200 | 3,9000 | 19.462 | ,00 |
| 19/2/2008 | 3,8400 | 2,67% | 3,6100 | 3,8400 | 3,5900 | 9.929 | ,00 |
| 18/2/2008 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7400 | ,00 | |
| 15/2/2008 | 3,7400 | 3,03% | 3,6400 | 3,7400 | 3,6100 | 2.395 | ,00 |
| 14/2/2008 | 3,6300 | -1,09% | 3,7200 | 3,8400 | 3,6300 | 2.961 | ,00 |
| 13/2/2008 | 3,6700 | 0,00% | 3,6300 | 3,6700 | 3,6300 | 2.276 | ,00 |
| 12/2/2008 | 3,6700 | -0,81% | 3,5100 | 3,6900 | 3,5100 | 5.512 | ,00 |
| 11/2/2008 | 3,7000 | 0,82% | 3,7000 | 3,7000 | 3,7000 | 719 | ,00 |
| 08/2/2008 | 3,6700 | 0,00% | 3,5900 | 3,6700 | 3,5400 | 2.009 | ,00 |
| 07/2/2008 | 3,6700 | -0,54% | 3,4900 | 3,6700 | 3,4400 | 5.075 | ,00 |
| 06/2/2008 | 3,6900 | 1,37% | 3,6900 | 3,6900 | 3,6900 | 5 | ,00 |
| 05/2/2008 | 3,6400 | -2,15% | 3,5100 | 3,6400 | 3,5100 | 719 | ,00 |
| 04/2/2008 | 3,7200 | 0,00% | 3,7500 | 3,7500 | 3,6300 | 2.765 | ,00 |
| 01/2/2008 | 3,7200 | 0,00% | 3,7500 | 3,7500 | 3,6100 | 5.453 | ,00 |
| 31/1/2008 | 3,7200 | -1,33% | 3,8200 | 3,8200 | 3,5900 | 180 | ,00 |
| 30/1/2008 | 3,7700 | 2,72% | 3,6700 | 3,8500 | 3,5900 | 3.295 | ,00 |
| 29/1/2008 | 3,6700 | 0,00% | 3,7400 | 3,7400 | 3,6400 | 1.808 | ,00 |
| 28/1/2008 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,4400 | 2.695 | ,00 |
| 25/1/2008 | 3,6700 | 3,67% | 3,5900 | 3,6700 | 3,5100 | 3.928 | ,00 |
| 24/1/2008 | 3,5400 | 6,31% | 3,5600 | 3,6300 | 3,3400 | 12.156 | ,00 |
| 23/1/2008 | 3,3300 | -4,58% | 3,5300 | 3,6900 | 3,1600 | 10.467 | ,00 |
| 22/1/2008 | 3,4900 | 0,00% | 3,3600 | 3,6400 | 3,1600 | 31.978 | ,00 |
| 21/1/2008 | 3,4900 | -8,64% | 3,7200 | 3,7200 | 3,4600 | 19.881 | ,00 |
| 18/1/2008 | 3,8200 | 3,52% | 3,6700 | 3,8400 | 3,6700 | 4.447 | ,00 |
| 17/1/2008 | 3,6900 | 0,00% | 3,5800 | 3,6900 | 3,4800 | 11.767 | ,00 |
| 16/1/2008 | 3,6900 | -3,91% | 3,5900 | 3,6900 | 3,5400 | 2.336 | ,00 |
| 15/1/2008 | 3,8400 | 0,00% | 3,7400 | 3,8400 | 3,5400 | 2.343 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|